Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolly Varden Silver (TSV: DV )

1.040 +0.030 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.7300 0.7700 0.7300 0.7400 7,200 +0.03(+4.23%)
Nov 29, 2017 0.7800 0.7800 0.7100 0.7100 9,500 -0.06(-7.79%)
Nov 28, 2017 0.8000 0.8500 0.7300 0.7700 53,600 +0.00(+0.00%)
Nov 27, 2017 0.6800 0.8000 0.6800 0.7700 669,950 +0.12(+18.46%)
Nov 24, 2017 0.6300 0.6500 0.6300 0.6500 5,500 -0.04(-5.80%)
Nov 23, 2017 0.6900 0.6900 0.6900 0.6900 4,000 -0.02(-2.82%)
Nov 22, 2017 0.6900 0.7100 0.6800 0.7100 54,400 +0.04(+5.97%)
Nov 21, 2017 0.6500 0.6700 0.6400 0.6700 8,600 +0.02(+3.08%)
Nov 20, 2017 0.6300 0.6700 0.6300 0.6500 14,712 +0.02(+3.17%)
Nov 17, 2017 0.6300 0.6300 0.6200 0.6300 6,650 +0.00(+0.00%)
Nov 16, 2017 0.6300 0.6600 0.6300 0.6300 27,100 +0.00(+0.00%)
Nov 15, 2017 0.6400 0.6400 0.6200 0.6300 32,800 +0.01(+1.61%)
Nov 14, 2017 0.6300 0.6300 0.6200 0.6200 25,050 +0.00(+0.00%)
Nov 13, 2017 0.6400 0.6400 0.6200 0.6200 40,487 -0.02(-3.13%)
Nov 10, 2017 0.6500 0.6500 0.6400 0.6400 1,500 +0.00(+0.00%)
Nov 09, 2017 0.6300 0.6400 0.6300 0.6400 33,500 +0.01(+1.59%)
Nov 08, 2017 0.6300 0.6300 0.6100 0.6300 174,550 -0.02(-3.08%)
Nov 07, 2017 0.6300 0.6500 0.6300 0.6500 17,000 +0.01(+1.56%)
Nov 06, 2017 0.6200 0.6400 0.6200 0.6400 16,250 +0.02(+3.23%)
Nov 03, 2017 0.6300 0.6300 0.6200 0.6200 44,000 -0.03(-4.62%)
Nov 02, 2017 0.6600 0.6600 0.6500 0.6500 8,600 +0.00(+0.00%)
Nov 01, 2017 0.6600 0.6600 0.6400 0.6500 25,424 +0.00(+0.00%)
Oct 31, 2017 0.6500 0.6500 0.6200 0.6500 121,760 +0.00(+0.00%)
Oct 30, 2017 0.7000 0.7000 0.6400 0.6500 89,500 -0.03(-4.41%)
Oct 27, 2017 0.6800 0.6800 0.6800 0.6800 18,500 +0.00(+0.00%)
Oct 26, 2017 0.6500 0.6800 0.6500 0.6800 142,829 +0.06(+9.68%)
Oct 25, 2017 0.6200 0.6200 0.6200 0.6200 500 -0.02(-3.13%)
Oct 24, 2017 0.6700 0.6800 0.6300 0.6400 42,072 +0.00(+0.00%)
Oct 23, 2017 0.6100 0.6500 0.6100 0.6400 82,610 +0.01(+1.59%)
Oct 20, 2017 0.6400 0.6800 0.6300 0.6300 49,660 -0.01(-1.56%)
Oct 19, 2017 0.6600 0.6600 0.6400 0.6400 8,000 -0.02(-3.03%)
Oct 18, 2017 0.6500 0.6600 0.6500 0.6600 22,700 +0.01(+1.54%)
Oct 17, 2017 0.6800 0.6800 0.6500 0.6500 48,000 -0.06(-8.45%)
Oct 16, 2017 0.7200 0.7300 0.6800 0.7100 49,500 -0.01(-1.39%)
Oct 13, 2017 0.6800 0.7200 0.6800 0.7200 35,193 +0.05(+7.46%)
Oct 12, 2017 0.6800 0.6800 0.6700 0.6700 17,950 -0.05(-6.94%)
Oct 11, 2017 0.7100 0.7200 0.6600 0.7200 34,800 -0.01(-1.37%)
Oct 10, 2017 0.7300 0.7300 0.7100 0.7300 37,000 +0.02(+2.82%)
Oct 06, 2017 0.7200 0.7400 0.7000 0.7100 9,800 -0.04(-5.33%)
Oct 05, 2017 0.7100 0.7500 0.7000 0.7500 6,200 +0.05(+7.14%)
Oct 04, 2017 0.7500 0.7500 0.7000 0.7000 15,346 -0.04(-5.41%)
Oct 03, 2017 0.7400 0.7500 0.7300 0.7400 1,321,400 +0.02(+2.78%)
Oct 02, 2017 0.7100 0.7200 0.7000 0.7200 58,900 +0.06(+9.09%)
Sep 29, 2017 0.6900 0.6900 0.6400 0.6600 42,050 -0.02(-2.94%)
Sep 28, 2017 0.6700 0.7000 0.6700 0.6800 22,050 +0.03(+4.62%)
Sep 27, 2017 0.6800 0.6800 0.6400 0.6500 66,927 -0.03(-4.41%)
Sep 26, 2017 0.7000 0.7000 0.6800 0.6800 17,850 -0.03(-4.23%)
Sep 25, 2017 0.7400 0.7400 0.7000 0.7100 6,000 -0.03(-4.05%)
Sep 22, 2017 0.7200 0.7400 0.7200 0.7400 41,520 +0.02(+2.78%)
Sep 21, 2017 0.6900 0.7200 0.6900 0.7200 135,700 +0.04(+5.88%)
Sep 20, 2017 0.7100 0.7200 0.6400 0.6800 59,250 -0.02(-2.86%)
Sep 19, 2017 0.7400 0.7400 0.7000 0.7000 38,005 -0.04(-5.41%)
Sep 18, 2017 0.7200 0.7400 0.7000 0.7400 61,210 +0.02(+2.78%)
Sep 15, 2017 0.7500 0.7500 0.7200 0.7200 314,890 -0.05(-6.49%)
Sep 14, 2017 0.7700 0.7700 0.7500 0.7700 29,100 -0.01(-1.28%)
Sep 13, 2017 0.8100 0.8100 0.7800 0.7800 14,071 -0.01(-1.27%)
Sep 12, 2017 0.7700 0.8200 0.7700 0.7900 49,200 +0.02(+2.60%)
Sep 11, 2017 0.7600 0.8000 0.7600 0.7700 23,960 -0.03(-3.75%)
Sep 08, 2017 0.7700 0.8000 0.7400 0.8000 98,596 +0.04(+5.26%)
Sep 07, 2017 0.7700 0.8100 0.7500 0.7600 149,765 +0.00(+0.00%)
Sep 06, 2017 0.8500 0.8800 0.7300 0.7600 75,310 -0.07(-8.43%)
Sep 05, 2017 0.8300 0.8600 0.8000 0.8300 116,320 +0.02(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.